State Street SPDR S&P 400 U.S. Mid Cap UCITS ETF (Acc) (SPY4.DE) XETRA

100.06

+0.73(+0.73%)

Updated at June 02 05:36PM

Currency In EUR

SPY4.DE Historical Return

If you invested €1000 in SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.DE) 10 years ago, it would be worth €2,627.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,496.23, while €1000 invested 1 year ago would be worth €1,235.81. This corresponds to total returns of 162.73%, 49.62%, 23.58%, respectively, with annualized returns of 10.14%, 8.39%, 23.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPY4.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	99.43	99.33	99.33	99.64	98.73	14,584
May 29, 2026	99.22	99.32	99.32	99.66	98.92	9,736
May 28, 2026	99.22	99.31	99.31	99.31	98.46	14,282
May 27, 2026	99.72	99.51	99.51	100.18	99.29	7,834
May 26, 2026	98.93	99.16	99.16	99.55	98.63	6,105
May 25, 2026	99.08	99.27	99.27	99.52	98.89	11,664
May 22, 2026	97.68	98.07	98.07	98.27	97.5	7,482
May 21, 2026	96.98	96.89	96.89	97.48	96.42	12,980
May 20, 2026	95.67	96.84	96.84	96.88	95.55	26,035
May 19, 2026	96	95.53	95.53	96.36	95.16	17,348
May 18, 2026	96.04	96.29	96.29	96.83	95.83	43,881
May 15, 2026	97.38	96.56	96.56	97.45	96.42	54,977
May 14, 2026	96.88	97.81	97.81	97.96	96.88	17,985
May 13, 2026	97.25	96.79	96.79	97.55	96.44	51,238
May 12, 2026	97.01	96.06	96.06	97.39	95.94	52,011
May 11, 2026	97.43	97.29	97.29	97.69	97.19	20,272
May 08, 2026	97.59	97.48	97.48	97.77	97.14	16,996
May 07, 2026	98.82	98.04	98.04	99.07	97.62	25,680
May 06, 2026	97.31	98.44	98.44	98.68	97.22	8,429
May 05, 2026	96.56	96.97	96.97	97.1	96.39	17,096
May 04, 2026	96.29	96.04	96.04	96.75	95.77	9,964
April 30, 2026	94.7	96.02	96.02	96.12	94.7	12,352
April 29, 2026	95.72	95.06	95.06	95.86	95.06	11,810
April 28, 2026	96.68	95.38	95.38	96.89	95.38	22,758
April 27, 2026	96.22	96.2	96.2	96.77	96	17,243
April 24, 2026	96.59	96.43	96.43	96.75	96.17	5,691
April 23, 2026	96.05	96.68	96.68	96.72	95.87	6,743
April 22, 2026	97.21	96.35	96.35	97.35	96.34	21,750
April 21, 2026	96.68	96.65	96.65	97.67	96.65	17,121
April 20, 2026	95.72	96.5	96.5	96.57	95.55	19,341
April 17, 2026	94.46	96.11	96.11	96.33	94.34	6,892
April 16, 2026	93.99	94.26	94.26	94.71	93.8	26,043
April 15, 2026	94.15	93.85	93.85	94.39	93.8	13,212
April 14, 2026	93.8	94.38	94.38	94.41	93.73	5,635
April 13, 2026	92.97	93.28	93.28	93.4	92.85	7,972
April 10, 2026	93.77	93.38	93.38	93.94	93.34	10,338
April 09, 2026	93.76	93.57	93.57	93.76	93.26	13,964
April 08, 2026	93.66	93.64	93.64	94.07	93.16	14,393
April 07, 2026	91.69	91.7	91.7	92.14	91.37	34,565
April 02, 2026	90.25	91.59	91.59	92.48	90.06	66,985
April 01, 2026	91.35	91.61	91.61	91.61	90.7	35,019
March 31, 2026	89.61	89.72	89.72	90.08	89.4	14,376
March 30, 2026	89.45	90.04	90.04	90.43	89.36	27,246
March 27, 2026	90.85	89.81	89.81	90.85	89.49	23,619
March 26, 2026	91.26	90.99	90.99	91.73	90.69	26,700
March 25, 2026	91.74	91.35	91.35	92.23	90.56	16,455
March 24, 2026	89.91	90.81	90.81	90.97	89.25	28,399
March 23, 2026	88.06	90.15	90.15	91.81	87.94	62,238
March 20, 2026	90.61	89.05	89.05	90.72	89.05	40,483
March 19, 2026	90.83	90.05	90.05	90.93	89.9	28,062
March 18, 2026	92.07	91.33	91.33	92.22	90.88	31,230
March 17, 2026	90.07	91.24	91.24	91.78	89.97	17,829
March 16, 2026	91.19	91.04	91.04	91.78	90.71	24,407
March 13, 2026	90.2	90.5	90.5	91.34	90.1	35,952
March 12, 2026	91.05	90.84	90.84	91.16	90.49	33,403
March 11, 2026	91.41	91.32	91.32	91.89	90.97	50,434
March 10, 2026	91.84	92.2	92.2	92.36	91.29	38,568
March 09, 2026	89.82	90.53	90.53	90.95	89.38	55,741
March 06, 2026	93.6	91.32	91.32	93.62	90.99	35,260
March 05, 2026	94.16	93.7	93.7	94.58	93.68	29,808